Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 118.00 | 120.00 | 114.00 | 116.00 | 100.61 | 15,408,600 |
| 2022-05-12 | 119.00 | 122.00 | 117.00 | 118.00 | 102.35 | 12,332,700 |
| 2022-05-11 | 118.00 | 124.00 | 115.00 | 120.00 | 104.08 | 12,629,200 |
| 2022-05-10 | 120.00 | 120.00 | 113.00 | 118.00 | 102.35 | 16,083,600 |
| 2022-05-09 | 126.00 | 127.00 | 120.00 | 121.00 | 104.95 | 30,486,700 |
| 2022-04-28 | 127.00 | 131.00 | 127.00 | 128.00 | 111.02 | 19,303,700 |
| 2022-04-27 | 124.00 | 128.00 | 122.00 | 126.00 | 109.29 | 16,946,800 |
| 2022-04-26 | 133.00 | 133.00 | 124.00 | 124.00 | 107.55 | 46,000,600 |
| 2022-04-25 | 137.00 | 137.00 | 132.00 | 133.00 | 115.36 | 14,522,600 |
| 2022-04-22 | 143.00 | 144.00 | 137.00 | 138.00 | 119.69 | 11,502,800 |
| 2022-04-21 | 146.00 | 146.00 | 138.00 | 143.00 | 124.03 | 18,750,700 |
| 2022-04-20 | 157.00 | 165.00 | 146.00 | 146.00 | 126.63 | 97,579,700 |
| 2022-04-19 | 161.00 | 163.00 | 154.00 | 156.00 | 135.31 | 30,588,800 |
| 2022-04-18 | 159.00 | 165.00 | 158.00 | 161.00 | 139.64 | 77,331,000 |
| 2022-04-14 | 148.00 | 166.00 | 148.00 | 158.00 | 137.04 | 179,080,800 |
| 2022-04-13 | 143.00 | 152.00 | 142.00 | 148.00 | 128.37 | 61,340,800 |
| 2022-04-12 | 138.00 | 143.00 | 137.00 | 142.00 | 123.16 | 15,388,300 |
| 2022-04-11 | 147.00 | 148.00 | 136.00 | 138.00 | 119.69 | 23,408,800 |
| 2022-04-08 | 147.00 | 150.00 | 145.00 | 146.00 | 126.63 | 23,480,800 |
| 2022-04-07 | 139.00 | 148.00 | 139.00 | 147.00 | 127.50 | 48,046,500 |
| 2022-04-06 | 141.00 | 143.00 | 138.00 | 139.00 | 120.56 | 11,436,700 |
| 2022-04-05 | 140.00 | 142.00 | 138.00 | 141.00 | 122.30 | 10,496,400 |
| 2022-04-04 | 135.00 | 143.00 | 135.00 | 140.00 | 121.43 | 26,835,200 |
| 2022-04-01 | 133.00 | 140.00 | 132.00 | 134.00 | 116.23 | 35,147,100 |
| 2022-03-31 | 138.00 | 139.00 | 131.00 | 132.00 | 114.49 | 12,404,500 |
| 2022-03-30 | 136.00 | 141.00 | 132.00 | 135.00 | 117.09 | 21,762,600 |
| 2022-03-29 | 142.00 | 142.00 | 136.00 | 136.00 | 117.96 | 17,407,500 |
| 2022-03-28 | 145.00 | 146.00 | 141.00 | 142.00 | 123.16 | 17,428,500 |
| 2022-03-25 | 151.00 | 154.00 | 145.00 | 146.00 | 126.63 | 73,755,300 |
| 2022-03-24 | 145.00 | 149.00 | 141.00 | 149.00 | 129.24 | 71,272,100 |
| 2022-03-23 | 144.00 | 145.00 | 139.00 | 140.00 | 121.43 | 20,977,800 |
| 2022-03-22 | 136.00 | 145.00 | 135.00 | 144.00 | 124.90 | 52,412,700 |
| 2022-03-21 | 137.00 | 139.00 | 134.00 | 137.00 | 118.83 | 11,680,000 |
| 2022-03-18 | 134.00 | 138.00 | 133.00 | 137.00 | 118.83 | 22,623,900 |
| 2022-03-17 | 134.00 | 135.00 | 130.00 | 134.00 | 116.23 | 12,623,000 |
| 2022-03-16 | 131.00 | 134.00 | 128.00 | 133.00 | 115.36 | 19,343,900 |
| 2022-03-15 | 131.00 | 139.00 | 128.00 | 130.00 | 112.76 | 24,783,400 |
| 2022-03-14 | 141.00 | 141.00 | 131.00 | 133.00 | 115.36 | 32,265,000 |
| 2022-03-11 | 141.00 | 147.00 | 136.00 | 140.00 | 121.43 | 30,905,900 |
| 2022-03-10 | 149.00 | 150.00 | 140.00 | 141.00 | 122.30 | 58,862,100 |
| 2022-03-09 | 161.00 | 162.00 | 150.00 | 150.00 | 130.10 | 105,587,500 |
| 2022-03-08 | 163.00 | 177.00 | 156.00 | 161.00 | 139.64 | 510,471,000 |
| 2022-03-07 | 131.00 | 151.00 | 128.00 | 149.00 | 129.24 | 313,470,800 |
| 2022-03-04 | 125.00 | 132.00 | 125.00 | 129.00 | 111.89 | 60,220,700 |
| 2022-03-02 | 121.00 | 134.00 | 120.00 | 123.00 | 106.68 | 79,384,200 |
| 2022-03-01 | 126.00 | 127.00 | 120.00 | 120.00 | 104.08 | 25,423,500 |
| 2022-02-25 | 130.00 | 132.00 | 125.00 | 125.00 | 108.42 | 22,823,100 |
| 2022-02-24 | 131.00 | 137.00 | 122.00 | 129.00 | 111.89 | 87,266,500 |
| 2022-02-23 | 130.00 | 133.00 | 126.00 | 131.00 | 113.62 | 48,052,600 |
| 2022-02-22 | 131.00 | 134.00 | 121.00 | 129.00 | 111.89 | 97,025,100 |
| 2022-02-21 | 114.00 | 142.00 | 114.00 | 130.00 | 112.76 | 299,380,000 |
| 2022-02-18 | 113.00 | 118.00 | 111.00 | 114.00 | 98.878 | 36,490,700 |
| 2022-02-17 | 113.00 | 113.00 | 111.00 | 111.00 | 96.276 | 8,584,100 |
| 2022-02-16 | 119.00 | 119.00 | 112.00 | 112.00 | 97.143 | 6,166,600 |
| 2022-02-15 | 114.00 | 115.00 | 112.00 | 114.00 | 98.878 | 7,336,300 |
| 2022-02-14 | 115.00 | 115.00 | 111.00 | 113.00 | 98.011 | 12,659,600 |
| 2022-02-11 | 116.00 | 116.00 | 111.00 | 111.00 | 96.276 | 8,035,900 |
| 2022-02-10 | 115.00 | 118.00 | 112.00 | 113.00 | 98.011 | 11,008,400 |
| 2022-02-09 | 112.00 | 116.00 | 111.00 | 115.00 | 99.746 | 15,902,000 |
| 2022-02-08 | 114.00 | 114.00 | 111.00 | 112.00 | 97.143 | 3,178,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 30.0000 IDR |
| 2026-05-04 | 35.0000 IDR |
| 2025-10-24 | 25.0000 IDR |
| 2025-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.